Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.96 | 19.06 | 18.70 | 19.03 | 292,977 | +0.12(+0.63%) |
Apr 28, 2016 | 19.42 | 19.57 | 18.88 | 18.92 | 178,208 | -0.57(-2.94%) |
Apr 27, 2016 | 19.36 | 19.57 | 19.19 | 19.49 | 164,274 | +0.08(+0.39%) |
Apr 26, 2016 | 19.64 | 19.64 | 19.30 | 19.41 | 279,522 | -0.21(-1.06%) |
Apr 25, 2016 | 19.51 | 19.63 | 19.24 | 19.62 | 230,141 | +0.13(+0.68%) |
Apr 22, 2016 | 19.27 | 19.54 | 19.06 | 19.49 | 211,566 | +0.27(+1.43%) |
Apr 21, 2016 | 19.08 | 19.40 | 19.03 | 19.21 | 152,741 | +0.09(+0.45%) |
Apr 20, 2016 | 18.85 | 19.23 | 18.70 | 19.13 | 171,914 | +0.36(+1.92%) |
Apr 19, 2016 | 19.25 | 19.35 | 18.75 | 18.77 | 165,142 | -0.50(-2.60%) |
Apr 18, 2016 | 18.84 | 19.29 | 18.84 | 19.27 | 224,351 | +0.40(+2.11%) |
Apr 15, 2016 | 18.79 | 18.94 | 18.71 | 18.87 | 101,746 | -0.02(-0.10%) |
Apr 14, 2016 | 19.16 | 19.26 | 18.84 | 18.89 | 244,303 | -0.04(-0.20%) |
Apr 13, 2016 | 18.47 | 18.95 | 18.29 | 18.93 | 267,472 | +0.62(+3.41%) |
Apr 12, 2016 | 18.38 | 18.68 | 18.20 | 18.30 | 205,778 | -0.02(-0.10%) |
Apr 11, 2016 | 18.61 | 18.74 | 18.29 | 18.32 | 171,694 | -0.21(-1.12%) |
Apr 08, 2016 | 18.60 | 18.71 | 18.24 | 18.53 | 299,855 | +0.13(+0.72%) |
Apr 07, 2016 | 18.81 | 18.85 | 18.28 | 18.40 | 436,823 | -0.50(-2.66%) |
Apr 06, 2016 | 18.21 | 18.92 | 18.18 | 18.90 | 317,289 | +0.66(+3.63%) |
Apr 05, 2016 | 18.66 | 18.79 | 18.19 | 18.24 | 167,919 | -0.44(-2.33%) |
Apr 04, 2016 | 18.70 | 18.97 | 18.62 | 18.67 | 273,342 | +0.04(+0.20%) |
Apr 01, 2016 | 18.23 | 18.70 | 18.06 | 18.64 | 241,304 | +0.27(+1.44%) |
Mar 31, 2016 | 18.47 | 18.62 | 18.18 | 18.37 | 118,737 | -0.09(-0.46%) |
Mar 30, 2016 | 18.23 | 18.72 | 18.23 | 18.46 | 274,037 | +0.23(+1.25%) |
Mar 29, 2016 | 17.91 | 18.25 | 17.78 | 18.23 | 214,694 | +0.23(+1.26%) |
Mar 28, 2016 | 17.81 | 18.12 | 17.63 | 18.00 | 173,904 | +0.22(+1.22%) |
Mar 24, 2016 | 17.59 | 17.78 | 17.78 | 17.78 | 228,939 | +0.00(+0.00%) |
Mar 23, 2016 | 18.03 | 18.13 | 17.77 | 17.78 | 169,990 | -0.33(-1.83%) |
Mar 22, 2016 | 18.09 | 18.27 | 18.03 | 18.12 | 133,615 | -0.03(-0.16%) |
Mar 21, 2016 | 18.31 | 18.59 | 18.08 | 18.14 | 253,652 | -0.17(-0.93%) |
Mar 18, 2016 | 18.29 | 18.47 | 17.89 | 18.31 | 573,798 | +0.12(+0.68%) |
Mar 17, 2016 | 18.22 | 18.33 | 17.82 | 18.19 | 323,311 | -0.03(-0.16%) |
Mar 16, 2016 | 18.27 | 18.52 | 18.07 | 18.22 | 288,414 | -0.15(-0.82%) |
Mar 15, 2016 | 18.47 | 18.59 | 18.28 | 18.37 | 170,843 | -0.25(-1.32%) |
Mar 14, 2016 | 18.75 | 18.90 | 18.52 | 18.62 | 163,375 | -0.26(-1.35%) |
Mar 11, 2016 | 18.54 | 18.90 | 18.22 | 18.87 | 247,917 | +0.43(+2.31%) |
Mar 10, 2016 | 18.74 | 18.85 | 18.25 | 18.45 | 217,529 | -0.25(-1.32%) |
Mar 09, 2016 | 18.80 | 18.90 | 18.51 | 18.69 | 203,599 | -0.07(-0.35%) |
Mar 08, 2016 | 19.11 | 19.25 | 18.68 | 18.76 | 186,589 | -0.49(-2.56%) |
Mar 07, 2016 | 18.66 | 19.27 | 18.53 | 19.25 | 212,605 | +0.55(+2.94%) |
Mar 04, 2016 | 18.59 | 18.94 | 18.36 | 18.70 | 228,884 | +0.08(+0.41%) |
Mar 03, 2016 | 18.32 | 18.66 | 18.23 | 18.63 | 250,849 | +0.35(+1.92%) |
Mar 02, 2016 | 18.19 | 18.31 | 17.93 | 18.28 | 228,114 | +0.04(+0.21%) |
Mar 01, 2016 | 17.75 | 18.26 | 17.61 | 18.24 | 269,410 | +0.55(+3.10%) |
Feb 29, 2016 | 17.70 | 17.76 | 17.41 | 17.69 | 352,069 | -0.06(-0.32%) |
Feb 26, 2016 | 17.76 | 18.18 | 17.54 | 17.75 | 211,212 | +0.13(+0.75%) |
Feb 25, 2016 | 17.50 | 17.78 | 17.39 | 17.61 | 205,955 | +0.13(+0.76%) |
Feb 24, 2016 | 17.17 | 17.53 | 17.07 | 17.48 | 186,790 | +0.16(+0.93%) |
Feb 23, 2016 | 17.35 | 17.63 | 17.23 | 17.32 | 206,408 | -0.05(-0.27%) |
Feb 22, 2016 | 17.08 | 17.39 | 16.96 | 17.37 | 301,676 | +0.40(+2.34%) |
Feb 19, 2016 | 16.80 | 17.10 | 16.64 | 16.97 | 159,918 | +0.13(+0.79%) |
Feb 18, 2016 | 17.03 | 17.21 | 16.74 | 16.84 | 191,656 | -0.22(-1.28%) |
Feb 17, 2016 | 17.08 | 17.21 | 16.95 | 17.05 | 170,332 | +0.08(+0.45%) |
Feb 16, 2016 | 16.84 | 17.15 | 16.66 | 16.98 | 290,460 | +0.33(+1.99%) |
Feb 12, 2016 | 16.76 | 16.65 | 16.65 | 16.65 | 246,574 | +0.12(+0.74%) |
Feb 11, 2016 | 16.65 | 16.91 | 16.51 | 16.52 | 256,148 | -0.36(-2.13%) |
Feb 10, 2016 | 17.00 | 17.31 | 16.85 | 16.88 | 231,081 | +0.07(+0.39%) |
Feb 09, 2016 | 16.82 | 17.21 | 16.59 | 16.82 | 297,656 | -0.15(-0.89%) |
Feb 08, 2016 | 17.01 | 17.27 | 16.74 | 16.97 | 278,841 | -0.16(-0.94%) |
Feb 05, 2016 | 17.50 | 17.59 | 17.11 | 17.13 | 337,707 | -0.41(-2.32%) |
Feb 04, 2016 | 17.70 | 18.12 | 17.48 | 17.54 | 199,149 | -0.25(-1.38%) |
Feb 03, 2016 | 18.84 | 19.02 | 17.61 | 17.78 | 368,377 | -1.00(-5.34%) |
Feb 02, 2016 | 18.94 | 19.88 | 18.38 | 18.79 | 809,774 | +0.92(+5.14%) |